шИкхдйчзСцКА 000901

数据更新至:

添加到对比分析

11.49 +1.06%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

11.49
+1.06% +0.12
11.35
开盘价
11.64
最高价
11.28
最低价
127,512
成交量
数据更新至: 2025-03-25

技术指标

11.71
MA5 (5日均线)
11.72
MA10 (10日均线)
11.61
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 11.35 11.64 11.28 11.49 +1.06% 127,512 146,625,809
2025-03-24 11.74 11.78 11.09 11.37 -3.73% 243,152 276,702,166
2025-03-21 11.94 12.05 11.79 11.81 -1.5% 206,401 246,095,907
2025-03-20 11.84 12.15 11.83 11.99 +0.67% 248,886 299,026,522
2025-03-19 11.69 12.22 11.63 11.91 +2.14% 296,088 353,716,753
2025-03-18 11.71 11.76 11.63 11.66 -0.34% 110,488 129,059,009
2025-03-17 11.77 11.87 11.66 11.7 -0.26% 153,123 179,775,813
2025-03-14 11.69 11.78 11.43 11.73 +0.34% 172,156 200,531,327
2025-03-13 11.85 11.89 11.46 11.69 -1.6% 190,946 222,083,567
2025-03-12 11.94 12.05 11.8 11.88 +0.08% 206,680 246,196,543
2025-03-11 11.66 11.98 11.62 11.87 +0.68% 191,993 226,868,738
2025-03-10 11.83 11.94 11.74 11.79 -0.51% 202,407 239,380,728
2025-03-07 11.96 12.11 11.74 11.85 -0.92% 353,300 421,435,764
2025-03-06 11.91 12.03 11.74 11.96 +0.5% 451,118 537,697,817
2025-03-05 11.43 12.07 11.25 11.9 +5.31% 571,771 665,270,493
2025-03-04 10.88 11.48 10.81 11.3 +4.24% 274,872 308,442,659
2025-03-03 10.77 11.03 10.68 10.84 +1.12% 137,926 150,261,641
2025-02-28 11.2 11.25 10.67 10.72 -4.71% 198,021 215,736,326
2025-02-27 11.38 11.45 11.06 11.25 -1.4% 167,636 188,355,854
2025-02-26 11.3 11.46 11.25 11.41 +0.88% 155,495 176,894,658
2025-02-25 11.23 11.45 11.14 11.31 -0.26% 162,023 183,594,352
2025-02-24 11.29 11.48 11.2 11.34 +0.27% 201,793 229,006,386
2025-02-21 11.29 11.31 11.13 11.31 -0.09% 175,272 197,022,441
2025-02-20 11.07 11.33 11 11.32 +2.26% 231,653 260,520,604
2025-02-19 10.98 11.15 10.93 11.07 +0.73% 124,104 137,699,189
2025-02-18 11.25 11.28 10.93 10.99 -2.31% 137,602 152,841,441
2025-02-17 11.23 11.33 11.2 11.25 +0.45% 134,318 151,298,139
2025-02-14 11.18 11.26 11.1 11.2 -0.09% 134,325 150,118,093
2025-02-13 11.38 11.44 11.2 11.21 -1.41% 155,155 175,335,120
2025-02-12 11.24 11.44 11.17 11.37 +1.16% 133,287 151,327,713
2025-02-11 11.35 11.35 11.17 11.24 -0.97% 136,805 153,659,971
2025-02-10 11.14 11.37 11.14 11.35 +2.16% 195,165 220,405,778
2025-02-07 10.9 11.22 10.9 11.11 +2.02% 225,567 249,812,446
2025-02-06 10.5 10.9 10.39 10.89 +3.81% 189,919 203,434,247
2025-02-05 10.32 10.59 10.28 10.49 +2.54% 155,821 163,527,195
2025-01-27 10.54 10.65 10.2 10.23 -2.39% 134,471 139,455,888
2025-01-24 10.3 10.5 10.27 10.48 +1.75% 136,182 141,877,142
2025-01-23 10.71 10.82 10.3 10.3 +0.78% 259,763 274,850,636
2025-01-22 10.37 10.45 10.14 10.22 -1.92% 108,369 110,841,035
2025-01-21 10.52 10.53 10.24 10.42 -0.38% 98,745 102,218,135
2025-01-20 10.5 10.55 10.36 10.46 +0.48% 96,104 100,629,461
2025-01-17 10.37 10.47 10.26 10.41 0% 86,847 90,153,024
2025-01-16 10.38 10.54 10.3 10.41 +0.39% 128,210 133,634,610
2025-01-15 10.54 10.56 10.33 10.37 -1.52% 150,410 156,770,674
2025-01-14 10.1 10.57 10.05 10.53 +4.15% 192,609 199,183,014
2025-01-13 9.94 10.19 9.72 10.11 +1.1% 137,428 137,421,254
2025-01-10 10.28 10.38 10 10 -2.63% 130,926 133,740,149
2025-01-09 10.1 10.53 10.06 10.27 +1.18% 188,735 194,250,039
2025-01-08 10.21 10.22 9.83 10.15 -0.49% 142,520 143,286,234
2025-01-07 10.09 10.22 10.04 10.2 +1.49% 117,294 118,776,613
2025-01-06 10.1 10.23 9.93 10.05 -0.69% 129,401 130,524,388
2025-01-03 10.64 10.72 10.07 10.12 -4.98% 215,502 222,400,271
2025-01-02 10.99 11.2 10.5 10.65 -2.92% 222,106 241,402,014
2024-12-31 11.39 11.47 10.96 10.97 -3.86% 159,408 177,608,377
2024-12-30 11.53 11.58 11.18 11.41 -0.26% 135,385 154,635,589
2024-12-27 11.56 11.72 11.4 11.44 +0.44% 175,441 202,940,968
2024-12-26 11.29 11.51 11.23 11.39 +0.62% 98,773 112,867,411
2024-12-25 11.42 11.51 11.14 11.32 -1.31% 123,757 139,900,234
2024-12-24 11.55 11.6 11.36 11.47 +0.53% 117,746 134,993,117
2024-12-23 11.98 12 11.39 11.41 -4.92% 198,088 230,394,136
2024-12-20 11.95 12.09 11.8 12 +0.42% 135,387 162,088,327
2024-12-19 11.88 12.03 11.76 11.95 -0.83% 141,114 168,087,047
2024-12-18 11.77 12.22 11.66 12.05 +3.17% 206,878 247,734,987
2024-12-17 11.97 12.07 11.62 11.68 -2.42% 244,482 288,984,514
2024-12-16 12.25 12.32 11.89 11.97 -2.29% 183,773 221,823,094
2024-12-13 12.41 12.52 12.25 12.25 -2% 271,516 335,181,543
2024-12-12 12.53 12.65 12.27 12.5 +0.08% 246,662 307,707,223
2024-12-11 12.3 12.53 12.23 12.49 +1.63% 264,556 328,995,399
2024-12-10 12.4 12.5 12.26 12.29 +1.15% 287,542 355,732,640
2024-12-09 12.31 12.34 12.01 12.15 -1.3% 231,220 280,709,661
2024-12-06 12.38 12.4 12.11 12.31 -0.57% 234,922 287,967,862
2024-12-05 12.05 12.56 12.05 12.38 +1.89% 283,447 349,149,458
2024-12-04 12.26 12.48 12.09 12.15 -0.74% 318,565 391,317,965
2024-12-03 12.21 12.29 11.96 12.24 +0.25% 246,444 298,699,732
2024-12-02 12.09 12.27 11.99 12.21 +2.35% 255,909 311,215,364
2024-11-29 11.7 12.03 11.63 11.93 +1.53% 233,047 276,316,846
2024-11-28 11.84 12.11 11.71 11.75 -0.84% 247,951 294,672,700
2024-11-27 11.45 11.87 11.15 11.85 +2.86% 272,065 312,665,365
2024-11-26 11.8 12.07 11.5 11.52 -1.2% 205,738 241,587,500
2024-11-25 11.85 11.85 11.29 11.66 -1.6% 333,817 384,602,434
2024-11-22 12.36 12.47 11.84 11.85 -4.51% 305,071 371,113,724
2024-11-21 12.57 12.75 12.26 12.41 -1.35% 288,560 359,468,449
2024-11-20 12.15 12.68 12.11 12.58 +3.03% 388,876 486,636,082
2024-11-19 12.1 12.39 11.85 12.21 +1.16% 354,929 430,981,552
2024-11-18 12.59 12.69 11.87 12.07 -4.21% 507,230 617,511,463
2024-11-15 13.53 13.53 12.5 12.6 -7.76% 747,123 966,048,116
2024-11-14 13.7 14.25 13.51 13.66 +0.74% 942,955 1,304,784,370
2024-11-13 13.43 13.73 12.92 13.56 +2.57% 868,876 1,168,437,183
2024-11-12 13.68 13.79 13.02 13.22 -2.65% 636,724 851,034,561
2024-11-11 13.69 13.69 13.24 13.58 +1.27% 653,406 881,713,296
2024-11-08 13.2 13.59 13.17 13.41 +2.6% 803,048 1,076,735,345
2024-11-07 13.03 13.27 12.76 13.07 -0.38% 588,373 763,629,762
2024-11-06 13.29 13.42 12.98 13.12 -0.08% 761,631 1,006,050,261
2024-11-05 12.78 13.3 12.76 13.13 +2.5% 773,319 1,009,529,659
2024-11-04 12.32 12.97 12.3 12.81 +2.81% 612,891 781,002,153
2024-11-01 13.51 13.59 12.46 12.46 -9.97% 1,141,695 1,472,665,147
2024-10-31 13.1 14.63 12.84 13.84 +2.44% 1,534,329 2,073,789,214
2024-10-30 13 14.22 12.98 13.51 +4.49% 1,851,269 2,517,003,282
2024-10-29 11.95 12.93 11.78 12.93 +10.04% 1,286,703 1,602,181,577
2024-10-28 11.42 11.84 11.37 11.75 +3.07% 537,991 626,874,345
2024-10-25 11.31 11.5 11.27 11.4 +0.8% 409,934 466,557,386
2024-10-24 11.69 11.73 11.26 11.31 -3% 515,006 588,555,835
2024-10-23 11.27 11.98 11.16 11.66 +3.55% 897,571 1,048,275,693
2024-10-22 11.57 11.57 11.16 11.26 -2.17% 618,395 699,204,320
2024-10-21 11.17 11.58 11.1 11.51 +4.54% 729,323 832,302,247
2024-10-18 10.65 11.2 10.49 11.01 +3.28% 625,260 684,346,467
2024-10-17 10.66 10.91 10.65 10.66 +0.38% 415,193 447,775,002
2024-10-16 10.5 10.78 10.46 10.62 -0.65% 341,185 362,571,599
2024-10-15 10.88 11.11 10.58 10.69 -2.02% 521,214 564,537,390
2024-10-14 10.35 10.93 10.28 10.91 +7.49% 655,518 698,142,799
2024-10-11 10.7 10.75 10.01 10.15 -5.67% 484,986 501,010,353
2024-10-10 10.78 11.22 10.44 10.76 -2.09% 679,846 736,789,619
2024-10-09 11.88 11.88 10.99 10.99 -9.99% 887,283 1,001,162,628
2024-10-08 12.5 12.5 11.09 12.21 +7.48% 1,382,503 1,648,815,906
2024-09-30 10.78 11.4 10.44 11.36 +9.02% 1,282,895 1,404,870,029
2024-09-27 9.96 10.6 9.9 10.42 +5.04% 1,049,702 1,072,658,377
2024-09-26 9.79 9.95 9.7 9.92 +0.2% 945,310 930,138,795
2024-09-25 9.6 9.91 9.48 9.9 +3.66% 1,047,672 1,016,746,225
2024-09-24 9.33 9.57 9.12 9.55 +3.58% 631,372 593,048,108
2024-09-23 9.03 9.31 9.01 9.22 +1.54% 306,212 281,595,449
2024-09-20 9.23 9.27 8.98 9.08 -1.52% 312,963 284,747,298
2024-09-19 8.95 9.25 8.8 9.22 +3.71% 384,070 350,004,391
2024-09-18 9.07 9.09 8.76 8.89 -1.44% 292,313 260,119,408
2024-09-13 9.2 9.22 8.99 9.02 -1.42% 290,069 263,611,112
2024-09-12 9.25 9.46 9.14 9.15 -1.08% 330,023 305,875,530
2024-09-11 9.37 9.43 9.2 9.25 -2.22% 365,460 339,883,626
2024-09-10 9.52 9.8 9.19 9.46 +0.21% 636,462 604,675,134
2024-09-09 9.33 9.61 9.26 9.44 +1.29% 516,837 486,604,713
2024-09-06 9.32 9.68 9.28 9.32 +0.11% 675,698 639,486,035
2024-09-05 9.07 9.44 9.06 9.31 +2.65% 533,949 494,518,257
2024-09-04 9.1 9.31 9.05 9.07 -0.87% 384,731 351,478,466
2024-09-03 9.16 9.21 9.02 9.15 +0.99% 353,068 321,888,462
2024-09-02 9.4 9.53 9.06 9.06 -4.33% 493,218 456,685,796
2024-08-30 9.2 9.61 9.16 9.47 +2.38% 625,926 591,715,429
2024-08-29 9.18 9.34 9.05 9.25 +0.54% 441,466 408,108,585
2024-08-28 9.28 9.38 9.17 9.2 -1.6% 398,786 368,610,107
2024-08-27 9.59 9.59 9.29 9.35 -3.11% 435,903 409,727,851
2024-08-26 9.51 9.66 9.37 9.65 +1.58% 570,771 543,138,521
2024-08-23 9.88 9.98 9.43 9.5 -5.57% 864,434 830,686,387
2024-08-22 9.67 10.31 9.57 10.06 +4.14% 1,351,307 1,351,438,163
2024-08-21 9.88 9.91 9.62 9.66 -2.82% 695,159 675,988,472
2024-08-20 10.16 10.26 9.78 9.94 -2.36% 828,761 827,061,562
2024-08-19 10.1 10.35 9.92 10.18 -2.21% 1,141,542 1,152,408,427
2024-08-16 11.15 11.22 10.33 10.41 -6.05% 1,426,255 1,536,288,146
2024-08-15 10.82 11.36 10.44 11.08 -0.45% 1,701,690 1,846,777,997
2024-08-14 10.78 11.48 10.76 11.13 +1.18% 1,813,402 2,024,779,429
2024-08-13 10.44 11.4 10.44 11 -1.7% 2,154,710 2,320,197,671
2024-08-12 11.19 11.19 11.19 11.19 -9.98% 118,805 132,942,795
2024-08-09 12.43 12.43 12.43 12.43 -9.99% 172,383 214,272,069
2024-08-08 15 15.37 12.57 13.81 -1.15% 3,140,949 4,623,292,193
2024-08-07 12.7 13.97 12.7 13.97 +10% 1,669,571 2,285,886,665
2024-08-06 13 13.23 11.53 12.7 +5.57% 2,462,800 3,179,264,310
2024-08-05 11.93 12.03 11.28 12.03 +9.96% 1,155,864 1,384,022,325
2024-08-02 10.79 11.3 10.48 10.94 +6.52% 1,716,867 1,902,142,482
2024-08-01 9.34 10.27 9.33 10.27 +9.96% 592,365 594,570,731
2024-07-31 8.85 9.48 8.71 9.34 +4.71% 552,268 502,129,196
2024-07-30 8.62 9.01 8.56 8.92 +3.24% 361,313 318,372,946
2024-07-29 8.53 8.72 8.5 8.64 +1.89% 236,222 203,601,271
2024-07-26 8.09 8.49 8.08 8.48 +4.95% 252,259 210,931,732
2024-07-25 7.92 8.23 7.82 8.08 +0.87% 117,125 93,771,564
2024-07-24 7.99 8.16 7.91 8.01 +0.13% 94,782 76,146,874
2024-07-23 8.18 8.24 8 8 -2.32% 78,499 63,673,671
2024-07-22 8.16 8.32 8.13 8.19 +0.12% 83,999 68,998,521
2024-07-19 8.06 8.26 8.01 8.18 +0.74% 96,865 79,133,980
2024-07-18 7.91 8.15 7.79 8.12 +1% 117,216 93,531,423
2024-07-17 8.25 8.25 8.02 8.04 -2.43% 102,444 82,911,857
2024-07-16 8.19 8.27 8.14 8.24 +0.49% 79,162 64,964,371
2024-07-15 8.36 8.47 8.17 8.2 -1.91% 97,631 80,821,422
2024-07-12 8.45 8.52 8.31 8.36 -1.07% 102,412 85,857,923
2024-07-11 8.26 8.63 8.17 8.45 +3.94% 192,637 161,345,002
2024-07-10 8.13 8.26 8.02 8.13 -2.63% 151,537 123,494,941
2024-07-09 7.93 8.35 7.92 8.35 +4.64% 192,257 156,799,946
2024-07-08 8.16 8.18 7.93 7.98 -3.39% 143,724 115,680,758
2024-07-05 8.33 8.34 8.08 8.26 -0.84% 179,439 146,775,886
2024-07-04 8.27 8.81 8.27 8.33 +0.85% 255,202 217,573,062
2024-07-03 8.45 8.49 8.23 8.26 -2.82% 153,695 127,723,830
2024-07-02 8.68 8.76 8.45 8.5 -2.52% 181,201 155,617,800
2024-07-01 8.73 8.83 8.48 8.72 -0.46% 182,635 157,541,997
2024-06-28 8.54 8.9 8.54 8.76 +1.62% 242,902 213,451,823
2024-06-27 8.88 9.12 8.6 8.62 -3.79% 257,422 226,411,230
2024-06-26 8.82 9.09 8.32 8.96 -0.33% 353,199 307,642,376
2024-06-25 8.91 9.26 8.89 8.99 -0.99% 393,676 357,270,926
2024-06-24 8.99 9.15 8.64 9.08 +1.45% 437,237 391,262,294
2024-06-21 8.89 9.04 8.75 8.95 -0.67% 305,140 271,327,787
2024-06-20 9.18 9.31 8.92 9.01 -3.12% 531,886 483,866,494
2024-06-19 8.75 9.5 8.71 9.3 +4.38% 693,448 630,353,467
2024-06-18 8.7 8.94 8.61 8.91 +2.65% 380,689 335,769,278
2024-06-17 8.61 8.79 8.58 8.68 +0.12% 262,076 227,885,905
2024-06-14 8.65 8.72 8.54 8.67 -1.14% 277,026 238,815,381
2024-06-13 9.1 9.1 8.7 8.77 -1.02% 639,886 564,301,523
2024-06-12 8.05 8.86 8.01 8.86 +10.06% 293,599 254,973,604
2024-06-11 7.81 8.1 7.61 8.05 +1.9% 141,490 111,561,133
2024-06-07 8.05 8.12 7.8 7.9 -1.74% 168,313 133,725,665
2024-06-06 8.34 8.37 7.85 8.04 -4.06% 301,422 242,797,087
2024-06-05 8.32 8.66 8.3 8.38 -0.36% 251,078 213,869,011
2024-06-04 8.4 8.55 8.23 8.41 -1.18% 257,095 215,737,921
2024-06-03 8.66 8.88 8.43 8.51 -1.5% 369,668 319,697,789
2024-05-31 8.31 8.74 8.24 8.64 +4.73% 370,902 316,262,550
2024-05-30 8 8.38 7.91 8.25 +1.98% 244,751 201,765,210
2024-05-29 8.1 8.38 8 8.09 +1.13% 121,157 98,490,814
2024-05-28 8.01 8.25 7.9 8 -0.37% 95,728 77,287,996
2024-05-27 7.97 8.04 7.8 8.03 +0.75% 84,537 66,682,588
2024-05-24 8.06 8.12 7.96 7.97 -1.85% 104,394 83,783,384
2024-05-23 8.21 8.25 8.07 8.12 -1.58% 106,495 86,768,284
2024-05-22 8.33 8.36 8.21 8.25 -0.96% 83,826 69,279,333
2024-05-21 8.48 8.49 8.28 8.33 -2.12% 114,055 95,321,442
2024-05-20 8.35 8.7 8.29 8.51 +2.04% 232,934 197,856,096
2024-05-17 8.14 8.35 8.14 8.34 +2.46% 92,791 76,618,039
2024-05-16 8.17 8.25 8.12 8.14 -0.12% 68,561 56,122,403
2024-05-15 8.22 8.27 8.13 8.15 -0.61% 71,169 58,363,176
2024-05-14 8.16 8.3 8.16 8.2 0% 67,941 55,998,785
2024-05-13 8.32 8.32 8.15 8.2 -2.26% 127,635 104,901,973
2024-05-10 8.52 8.62 8.34 8.39 -1.41% 117,209 98,932,378
2024-05-09 8.32 8.53 8.32 8.51 +1.92% 146,355 123,455,253
2024-05-08 8.48 8.55 8.32 8.35 -1.3% 123,090 103,577,804
2024-05-07 8.32 8.49 8.26 8.46 +1.68% 149,006 125,424,322
2024-05-06 8.39 8.47 8.28 8.32 +0.48% 145,392 121,552,945
2024-04-30 8.34 8.43 8.23 8.28 -1.08% 136,891 113,827,136
2024-04-29 8.29 8.37 8.17 8.37 +1.45% 181,884 151,102,131
2024-04-26 8.1 8.32 8.09 8.25 +1.23% 141,453 116,702,515
2024-04-25 8.2 8.27 8.06 8.15 -2.28% 160,596 131,053,218
2024-04-24 8.09 8.37 8.06 8.34 +2.46% 244,481 201,429,356
2024-04-23 7.81 8.2 7.79 8.14 +3.69% 232,763 187,404,647
2024-04-22 7.78 8.03 7.61 7.85 +0.38% 155,877 122,700,088
2024-04-19 7.69 7.87 7.67 7.82 +0.51% 97,208 75,758,079
2024-04-18 7.81 7.94 7.65 7.78 -0.51% 109,473 85,494,553
2024-04-17 7.33 7.82 7.33 7.82 +7.57% 130,580 99,699,867
2024-04-16 7.5 7.75 7.25 7.27 -6.79% 188,406 140,112,564
2024-04-15 8 8.23 7.62 7.8 +1.69% 260,626 206,223,768
2024-04-12 7.78 7.87 7.66 7.67 -1.41% 50,400 39,048,067
2024-04-11 7.7 7.89 7.6 7.78 +0.26% 63,416 49,359,631
2024-04-10 7.98 7.99 7.63 7.76 -2.51% 89,738 69,607,856
2024-04-09 7.95 8.02 7.88 7.96 +0.13% 52,632 41,884,994
2024-04-08 8.11 8.12 7.93 7.95 -2.09% 84,143 67,466,117
2024-04-03 8.25 8.26 8.02 8.12 -1.69% 88,110 71,456,369
2024-04-02 8.32 8.35 8.16 8.26 -0.84% 101,217 83,571,261
2024-04-01 8.23 8.35 8.19 8.33 +0.73% 126,377 104,625,433
2024-03-29 8.15 8.28 8.12 8.27 +1.97% 99,865 81,973,475
2024-03-28 7.73 8.17 7.7 8.11 +4.78% 116,060 93,233,310
2024-03-27 8.1 8.12 7.72 7.74 -4.21% 86,792 68,518,878
2024-03-26 8.05 8.17 7.95 8.08 +0.12% 86,518 69,770,925
2024-03-25 8.32 8.37 8.06 8.07 -3.24% 88,060 72,566,151
2024-03-22 8.5 8.53 8.25 8.34 -2.23% 102,248 85,459,777
2024-03-21 8.44 8.56 8.36 8.53 +1.07% 110,931 94,149,551
2024-03-20 8.4 8.45 8.38 8.44 +0.48% 68,970 58,060,919
2024-03-19 8.46 8.52 8.39 8.4 -0.94% 99,997 84,399,164
2024-03-18 8.32 8.48 8.32 8.48 +2.17% 121,928 102,453,842
2024-03-15 8.12 8.32 8.12 8.3 +1.72% 95,648 78,611,734
2024-03-14 8.23 8.27 8.06 8.16 -1.21% 92,568 75,579,193
2024-03-13 8.2 8.33 8.11 8.26 +0.73% 135,136 111,324,624
2024-03-12 8.05 8.21 8.04 8.2 +1.86% 110,997 90,259,304
2024-03-11 7.88 8.06 7.84 8.05 +1.26% 90,277 72,086,306
2024-03-08 7.92 7.97 7.81 7.95 +0.63% 77,690 61,354,908
2024-03-07 8.02 8.13 7.88 7.9 -0.88% 111,680 89,562,574
2024-03-06 7.96 8.09 7.86 7.97 0% 87,493 69,647,003
2024-03-05 7.95 8.06 7.9 7.97 -0.5% 88,399 70,673,898
2024-03-04 8.08 8.13 7.92 8.01 -1.48% 95,039 76,027,936
2024-03-01 8.09 8.25 8.02 8.13 +0.49% 107,132 86,809,271
2024-02-29 7.68 8.1 7.66 8.09 +4.93% 118,487 94,114,279
2024-02-28 8.25 8.35 7.69 7.71 -5.98% 193,485 156,213,547
2024-02-27 7.96 8.21 7.93 8.2 +3.14% 126,009 101,976,745
2024-02-26 7.86 8.08 7.84 7.95 +1.15% 113,246 89,991,936
2024-02-23 7.72 7.89 7.62 7.86 +2.08% 114,757 88,867,191
2024-02-22 7.57 7.72 7.55 7.7 +1.72% 87,381 66,858,246
2024-02-21 7.51 7.77 7.39 7.57 +0.66% 124,187 94,744,702
2024-02-20 7.48 7.54 7.36 7.52 0% 91,217 68,276,819
2024-02-19 7.55 7.62 7.38 7.52 +0.13% 156,952 117,689,327
2024-02-08 7.22 7.67 7.22 7.51 +4.31% 196,869 148,801,291
2024-02-07 6.91 7.31 6.84 7.2 +4.5% 165,337 118,541,083
2024-02-06 6.3 7 6.22 6.89 +8.16% 176,826 116,687,840
2024-02-05 6.97 7.04 6.36 6.37 -9.9% 231,179 150,511,595
2024-02-02 7.4 7.54 6.79 7.07 -4.2% 137,213 98,190,963
2024-02-01 7.51 7.63 7.31 7.38 -3.15% 107,188 79,771,109
2024-01-31 8.01 8.07 7.58 7.62 -5.58% 144,406 112,248,028
2024-01-30 8.21 8.35 8.04 8.07 -2.06% 80,893 66,443,507
2024-01-29 8.42 8.52 8.23 8.24 -2.14% 86,693 72,475,808
2024-01-26 8.42 8.56 8.39 8.42 -0.47% 99,557 84,295,142
2024-01-25 8.04 8.47 8.02 8.46 +5.35% 136,751 113,728,869
2024-01-24 7.85 8.05 7.71 8.03 +2.29% 98,715 77,883,441
2024-01-23 7.74 7.89 7.6 7.85 +1.55% 86,878 67,451,347
2024-01-22 8.23 8.26 7.68 7.73 -6.19% 116,813 93,266,037
2024-01-19 8.32 8.33 8.22 8.24 -1.08% 56,955 47,114,499
2024-01-18 8.4 8.41 8.05 8.33 -1.42% 115,384 94,775,887
2024-01-17 8.64 8.66 8.44 8.45 -2.65% 61,018 52,151,640
2024-01-16 8.72 8.76 8.54 8.68 -0.57% 59,958 51,743,032
2024-01-15 8.81 8.83 8.68 8.73 -1.02% 60,502 52,847,302
2024-01-12 8.86 8.93 8.76 8.82 -0.45% 54,713 48,331,937
2024-01-11 8.68 8.88 8.63 8.86 +2.43% 65,457 57,478,506
2024-01-10 8.76 8.8 8.56 8.65 -1.26% 60,838 52,769,037
2024-01-09 8.79 8.89 8.69 8.76 -0.34% 71,412 62,806,473
2024-01-08 9 9.01 8.78 8.79 -2.66% 93,535 83,065,163
2024-01-05 9.26 9.3 8.99 9.03 -2.69% 104,883 95,683,450
2024-01-04 9.33 9.38 9.23 9.28 -0.43% 73,938 68,728,408
2024-01-03 9.45 9.46 9.25 9.32 -2% 123,359 115,279,965
2024-01-02 9.35 9.69 9.31 9.51 +2.04% 169,573 161,468,497

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

ф╕нхЫ╜шГ╜х╗║ 601868

2022-2023两年

ч╜ЧцЫ╝шВбф╗╜ 605289

近期数据

ф╜░ф╗БхМ╗чЦЧ 688198

近期数据

чЛохд┤шВбф╗╜ 600539

2022-2023两年

цЩ║шО▒чзСцКА 300771

2022-2023两年

щгЮчзСчФ╡хЩи 603868

2022-2023两年

цЩ║щгЮчФЯчЙй 300122

2022-2023两年

хНОшЩ╣хЕмхП╕ 688347

近半年

ф┐бш╛╛хЬ░ф║з 600657

近三个月

цЦ░щФРшВбф╗╜ 688257

2023年全年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
储能电池
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
元宇宙
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业